Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.95 | 23.09 | 21.67 | 21.90 | 8,312,813 | -0.75(-3.31%) |
Jul 19, 2024 | 22.78 | 22.94 | 22.56 | 22.65 | 6,310,053 | -0.18(-0.79%) |
Jul 18, 2024 | 23.75 | 23.90 | 22.62 | 22.83 | 9,039,350 | -0.12(-0.52%) |
Jul 17, 2024 | 23.50 | 23.97 | 22.91 | 22.95 | 6,883,954 | -1.11(-4.61%) |
Jul 16, 2024 | 23.27 | 24.18 | 23.14 | 24.06 | 6,776,101 | +1.10(+4.79%) |
Jul 15, 2024 | 23.55 | 23.92 | 22.80 | 22.96 | 6,539,149 | -1.01(-4.21%) |
Jul 12, 2024 | 24.45 | 24.49 | 23.93 | 23.97 | 4,648,242 | -0.35(-1.44%) |
Jul 11, 2024 | 23.06 | 24.37 | 23.02 | 24.32 | 6,652,452 | +1.64(+7.23%) |
Jul 10, 2024 | 23.22 | 23.52 | 22.57 | 22.68 | 7,476,990 | -0.59(-2.54%) |
Jul 09, 2024 | 23.48 | 23.84 | 23.25 | 23.27 | 6,232,162 | -0.17(-0.73%) |
Jul 08, 2024 | 23.52 | 23.90 | 23.20 | 23.44 | 6,393,103 | +0.17(+0.73%) |
Jul 05, 2024 | 23.65 | 24.37 | 23.22 | 23.27 | 6,644,580 | -0.61(-2.55%) |
Jul 03, 2024 | 23.12 | 23.96 | 23.07 | 23.88 | 4,057,250 | +0.88(+3.83%) |
Jul 02, 2024 | 22.90 | 23.28 | 22.86 | 23.00 | 5,320,323 | -0.27(-1.16%) |
Jul 01, 2024 | 24.01 | 24.06 | 23.17 | 23.27 | 5,234,483 | -0.62(-2.60%) |
Jun 28, 2024 | 23.74 | 24.12 | 23.63 | 23.89 | 5,119,177 | -0.14(-0.58%) |
Jun 27, 2024 | 23.78 | 24.14 | 23.48 | 24.03 | 3,937,915 | -0.42(-1.72%) |
Jun 26, 2024 | 24.55 | 24.89 | 24.24 | 24.45 | 4,642,799 | -0.17(-0.69%) |
Jun 25, 2024 | 25.67 | 25.77 | 24.56 | 24.62 | 5,888,936 | -0.18(-0.73%) |
Jun 24, 2024 | 24.81 | 25.16 | 24.49 | 24.80 | 4,767,311 | +0.10(+0.40%) |
Jun 21, 2024 | 25.22 | 25.35 | 24.31 | 24.70 | 8,139,628 | -0.50(-1.98%) |
Jun 20, 2024 | 25.72 | 25.97 | 24.98 | 25.20 | 4,590,135 | -0.63(-2.44%) |
Jun 18, 2024 | 25.88 | 26.05 | 25.58 | 25.83 | 4,277,315 | -0.17(-0.65%) |
Jun 17, 2024 | 25.01 | 26.35 | 24.97 | 26.00 | 6,875,303 | +1.01(+4.04%) |
Jun 14, 2024 | 25.60 | 25.73 | 24.44 | 24.99 | 7,755,018 | -0.86(-3.33%) |
Jun 13, 2024 | 26.45 | 26.63 | 25.43 | 25.85 | 7,902,141 | -0.60(-2.27%) |
Jun 12, 2024 | 27.09 | 27.24 | 26.28 | 26.45 | 9,432,422 | -0.37(-1.38%) |
Jun 11, 2024 | 25.68 | 26.83 | 25.35 | 26.82 | 7,178,540 | +0.74(+2.84%) |
Jun 10, 2024 | 25.25 | 26.20 | 25.09 | 26.08 | 6,861,214 | +0.61(+2.39%) |
Jun 07, 2024 | 25.76 | 26.09 | 25.45 | 25.47 | 6,111,079 | -0.29(-1.13%) |
Jun 06, 2024 | 26.76 | 26.96 | 25.75 | 25.76 | 7,542,929 | -0.84(-3.16%) |
Jun 05, 2024 | 27.00 | 27.03 | 26.23 | 26.60 | 14,809,369 | -0.26(-0.97%) |
Jun 04, 2024 | 28.85 | 28.91 | 26.78 | 26.86 | 13,146,158 | -2.17(-7.48%) |
Jun 03, 2024 | 29.13 | 30.75 | 28.85 | 29.03 | 21,808,892 | +0.07(+0.24%) |
May 31, 2024 | 27.09 | 29.08 | 24.92 | 28.96 | 53,673,804 | +6.44(+28.60%) |
May 30, 2024 | 21.71 | 22.71 | 21.68 | 22.52 | 24,578,820 | +0.87(+4.02%) |
May 29, 2024 | 20.46 | 21.79 | 20.46 | 21.65 | 12,443,142 | +1.30(+6.39%) |
May 28, 2024 | 21.00 | 21.14 | 20.26 | 20.35 | 8,824,621 | -0.63(-3.00%) |
May 24, 2024 | 21.07 | 21.44 | 20.96 | 20.98 | 6,045,807 | +0.12(+0.58%) |
May 23, 2024 | 20.72 | 21.30 | 20.61 | 20.86 | 6,511,441 | +0.31(+1.51%) |
May 22, 2024 | 21.35 | 21.49 | 20.47 | 20.55 | 6,689,944 | -0.94(-4.37%) |
May 21, 2024 | 21.59 | 21.63 | 21.18 | 21.49 | 7,628,719 | +0.27(+1.27%) |
May 20, 2024 | 21.60 | 21.65 | 21.20 | 21.22 | 4,511,985 | -0.38(-1.76%) |
May 17, 2024 | 21.86 | 21.95 | 21.56 | 21.60 | 3,786,549 | -0.16(-0.74%) |
May 16, 2024 | 21.78 | 21.99 | 21.47 | 21.76 | 4,737,277 | -0.18(-0.82%) |
May 15, 2024 | 21.71 | 22.15 | 21.59 | 21.94 | 5,508,506 | +0.42(+1.95%) |
May 14, 2024 | 22.51 | 22.76 | 21.51 | 21.52 | 7,703,233 | -0.74(-3.32%) |
May 13, 2024 | 22.97 | 23.08 | 22.03 | 22.26 | 6,206,517 | -0.50(-2.20%) |
May 10, 2024 | 23.27 | 23.71 | 22.75 | 22.76 | 5,802,664 | -0.33(-1.43%) |
May 09, 2024 | 22.25 | 23.10 | 22.25 | 23.09 | 4,949,285 | +0.68(+3.03%) |
May 08, 2024 | 21.98 | 22.45 | 21.98 | 22.41 | 5,157,663 | +0.30(+1.36%) |
May 07, 2024 | 23.04 | 23.14 | 22.05 | 22.11 | 7,488,078 | -0.10(-0.45%) |
May 06, 2024 | 21.76 | 22.30 | 21.61 | 22.21 | 6,301,730 | +0.62(+2.87%) |
May 03, 2024 | 20.94 | 21.66 | 20.91 | 21.59 | 5,546,495 | +0.80(+3.85%) |
May 02, 2024 | 20.21 | 20.85 | 19.95 | 20.79 | 7,040,686 | +0.96(+4.84%) |